Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 98.83 | 98.83 | 96.24 | 96.35 | 56,879 | -0.44(-0.45%) |
Apr 29, 2015 | 97.04 | 99.51 | 95.90 | 96.79 | 68,605 | -1.83(-1.86%) |
Apr 28, 2015 | 98.51 | 99.98 | 98.00 | 98.62 | 49,552 | -2.70(-2.66%) |
Apr 27, 2015 | 101.16 | 102.25 | 100.67 | 101.32 | 36,113 | +1.93(+1.94%) |
Apr 24, 2015 | 99.29 | 99.60 | 98.57 | 99.39 | 20,897 | +1.28(+1.30%) |
Apr 23, 2015 | 97.31 | 98.68 | 97.00 | 98.11 | 35,779 | +0.05(+0.05%) |
Apr 22, 2015 | 98.49 | 98.49 | 97.27 | 98.06 | 53,029 | -1.59(-1.60%) |
Apr 21, 2015 | 99.72 | 99.83 | 99.20 | 99.65 | 31,725 | +1.24(+1.26%) |
Apr 20, 2015 | 98.41 | 99.16 | 98.29 | 98.41 | 33,833 | +1.81(+1.87%) |
Apr 17, 2015 | 96.94 | 97.77 | 95.71 | 96.60 | 104,629 | -1.98(-2.01%) |
Apr 16, 2015 | 98.63 | 98.86 | 97.70 | 98.58 | 49,090 | -2.90(-2.86%) |
Apr 15, 2015 | 101.58 | 101.82 | 100.58 | 101.48 | 31,268 | +0.23(+0.23%) |
Apr 14, 2015 | 101.29 | 101.48 | 101.00 | 101.25 | 29,058 | +0.22(+0.22%) |
Apr 13, 2015 | 102.03 | 102.15 | 100.60 | 101.03 | 67,985 | -1.54(-1.50%) |
Apr 10, 2015 | 102.70 | 102.83 | 102.20 | 102.57 | 44,530 | +1.09(+1.07%) |
Apr 09, 2015 | 101.50 | 101.79 | 101.10 | 101.48 | 36,568 | -0.07(-0.07%) |
Apr 08, 2015 | 102.92 | 102.92 | 101.41 | 101.55 | 44,251 | -1.15(-1.12%) |
Apr 07, 2015 | 103.14 | 103.87 | 102.65 | 102.70 | 40,063 | +0.37(+0.36%) |
Apr 06, 2015 | 101.51 | 102.93 | 101.35 | 102.33 | 33,618 | +1.23(+1.22%) |
Apr 02, 2015 | 101.10 | 101.10 | 101.10 | 0 | +0.40(+0.40%) | |
Apr 01, 2015 | 101.47 | 101.55 | 100.26 | 100.70 | 29,364 | +1.23(+1.24%) |
Mar 31, 2015 | 99.99 | 100.38 | 99.16 | 99.47 | 45,726 | -2.73(-2.68%) |
Mar 30, 2015 | 101.97 | 102.35 | 101.84 | 102.20 | 44,285 | +1.58(+1.57%) |
Mar 27, 2015 | 100.31 | 100.87 | 99.61 | 100.62 | 32,281 | +0.99(+1.00%) |
Mar 26, 2015 | 99.27 | 99.93 | 98.44 | 99.63 | 52,032 | +0.07(+0.07%) |
Mar 25, 2015 | 101.00 | 101.28 | 99.56 | 99.56 | 130,439 | -1.05(-1.04%) |
Mar 24, 2015 | 100.26 | 101.25 | 99.97 | 100.61 | 45,100 | +0.85(+0.85%) |
Mar 23, 2015 | 99.60 | 100.30 | 99.40 | 99.76 | 159,758 | +0.32(+0.32%) |
Mar 20, 2015 | 99.26 | 100.20 | 98.94 | 99.44 | 48,792 | +3.53(+3.68%) |
Mar 19, 2015 | 96.00 | 96.22 | 95.45 | 95.91 | 47,328 | -1.94(-1.98%) |
Mar 18, 2015 | 96.05 | 98.39 | 95.97 | 97.85 | 46,085 | +1.00(+1.03%) |
Mar 17, 2015 | 97.35 | 97.44 | 96.28 | 96.85 | 85,397 | -1.10(-1.12%) |
Mar 16, 2015 | 97.48 | 98.77 | 97.29 | 97.95 | 79,026 | +2.51(+2.63%) |
Mar 13, 2015 | 94.73 | 95.64 | 94.04 | 95.44 | 47,729 | -0.71(-0.74%) |
Mar 12, 2015 | 95.97 | 96.15 | 95.26 | 96.15 | 33,558 | +0.73(+0.77%) |
Mar 11, 2015 | 94.58 | 95.84 | 94.51 | 95.42 | 51,638 | +1.68(+1.79%) |
Mar 10, 2015 | 94.03 | 94.50 | 93.61 | 93.73 | 49,737 | -2.71(-2.81%) |
Mar 09, 2015 | 95.81 | 96.45 | 95.57 | 96.44 | 71,412 | +1.11(+1.16%) |
Mar 06, 2015 | 95.61 | 96.23 | 95.10 | 95.33 | 40,766 | -1.02(-1.05%) |
Mar 05, 2015 | 95.90 | 96.65 | 95.57 | 96.34 | 63,269 | +0.91(+0.96%) |
Mar 04, 2015 | 95.49 | 93.90 | 95.43 | 81,838 | -0.22(-0.23%) | |
Mar 03, 2015 | 96.54 | 96.58 | 95.56 | 95.65 | 58,398 | -0.06(-0.06%) |
Mar 02, 2015 | 96.25 | 96.25 | 95.58 | 95.71 | 104,090 | +0.01(+0.01%) |
Feb 27, 2015 | 95.32 | 96.06 | 95.17 | 95.70 | 71,181 | -1.55(-1.59%) |
Feb 26, 2015 | 96.65 | 97.60 | 96.58 | 97.25 | 42,147 | +0.55(+0.57%) |
Feb 25, 2015 | 96.44 | 96.81 | 96.24 | 96.70 | 32,365 | +0.45(+0.47%) |
Feb 24, 2015 | 94.94 | 96.47 | 94.93 | 96.25 | 44,697 | +1.89(+2.00%) |
Feb 23, 2015 | 94.54 | 94.72 | 94.26 | 94.36 | 32,704 | -1.46(-1.52%) |
Feb 20, 2015 | 93.60 | 96.23 | 93.39 | 95.82 | 46,384 | +2.07(+2.21%) |
Feb 19, 2015 | 93.80 | 94.16 | 93.46 | 93.75 | 34,383 | -1.10(-1.16%) |
Feb 18, 2015 | 93.65 | 94.89 | 93.59 | 94.85 | 50,681 | +0.56(+0.59%) |
Feb 17, 2015 | 93.73 | 94.44 | 92.98 | 94.29 | 32,604 | -0.61(-0.65%) |
Feb 13, 2015 | 94.91 | 94.91 | 94.91 | 0 | +0.22(+0.24%) | |
Feb 12, 2015 | 94.08 | 94.76 | 93.99 | 94.68 | 60,025 | +2.77(+3.01%) |
Feb 11, 2015 | 91.90 | 92.23 | 91.14 | 91.91 | 34,445 | +0.15(+0.16%) |
Feb 10, 2015 | 91.78 | 91.87 | 90.65 | 91.76 | 130,601 | +1.05(+1.16%) |
Feb 09, 2015 | 90.21 | 91.14 | 90.21 | 90.71 | 38,069 | +0.06(+0.07%) |
Feb 06, 2015 | 91.59 | 91.99 | 90.50 | 90.65 | 61,311 | -2.95(-3.15%) |
Feb 05, 2015 | 92.35 | 93.61 | 92.06 | 93.60 | 37,450 | +1.89(+2.06%) |
Feb 04, 2015 | 92.23 | 92.47 | 91.54 | 91.71 | 54,897 | -1.43(-1.54%) |
Feb 03, 2015 | 91.91 | 93.33 | 91.91 | 93.14 | 53,095 | +0.68(+0.74%) |
Feb 02, 2015 | 91.00 | 92.50 | 90.85 | 92.46 | 79,731 | +2.90(+3.24%) |
Jan 30, 2015 | 89.77 | 90.40 | 89.32 | 89.56 | 42,702 | -0.76(-0.84%) |
Jan 29, 2015 | 89.52 | 90.32 | 89.25 | 90.32 | 83,596 | +2.67(+3.05%) |
Jan 28, 2015 | 89.11 | 89.45 | 87.54 | 87.65 | 63,715 | -0.13(-0.15%) |
Jan 27, 2015 | 87.44 | 88.08 | 87.26 | 87.78 | 135,273 | +0.14(+0.15%) |
Jan 26, 2015 | 86.30 | 87.99 | 85.97 | 87.64 | 88,531 | +1.49(+1.74%) |
Jan 23, 2015 | 85.84 | 86.80 | 85.84 | 86.15 | 60,413 | -0.57(-0.66%) |
Jan 22, 2015 | 85.99 | 87.12 | 85.46 | 86.72 | 51,197 | +0.39(+0.45%) |
Jan 21, 2015 | 85.01 | 86.57 | 84.67 | 86.33 | 145,725 | +0.48(+0.56%) |
Jan 20, 2015 | 85.80 | 85.97 | 85.17 | 85.85 | 88,982 | +1.05(+1.24%) |
Jan 16, 2015 | 84.80 | 84.80 | 84.80 | 0 | +1.84(+2.22%) | |
Jan 15, 2015 | 83.94 | 84.21 | 82.94 | 82.95 | 41,488 | -0.53(-0.63%) |
Jan 14, 2015 | 82.87 | 83.71 | 82.72 | 83.48 | 51,097 | +0.62(+0.74%) |
Jan 13, 2015 | 82.86 | 69,263 | +1.38(+1.70%) | |||
Jan 12, 2015 | 81.75 | 81.81 | 80.15 | 81.48 | 79,947 | -0.31(-0.38%) |
Jan 09, 2015 | 81.96 | 81.96 | 79.99 | 81.79 | 83,800 | -0.61(-0.74%) |
Jan 08, 2015 | 81.17 | 82.62 | 81.07 | 82.40 | 124,630 | +2.14(+2.67%) |
Jan 07, 2015 | 79.42 | 80.32 | 79.00 | 80.26 | 58,273 | +0.66(+0.83%) |
Jan 06, 2015 | 80.01 | 80.78 | 79.35 | 79.60 | 71,098 | -0.55(-0.69%) |
Jan 05, 2015 | 80.69 | 80.91 | 79.39 | 80.15 | 105,554 | -3.34(-4.00%) |
Jan 02, 2015 | 83.57 | 83.88 | 83.14 | 83.49 | 33,682 | +0.10(+0.12%) |
Dec 31, 2014 | 83.39 | 83.39 | 83.39 | 0 | -1.19(-1.40%) | |
Dec 30, 2014 | 85.14 | 85.26 | 84.33 | 84.58 | 64,500 | -1.55(-1.79%) |
Dec 29, 2014 | 85.81 | 86.51 | 85.68 | 86.12 | 43,525 | -0.53(-0.61%) |
Dec 26, 2014 | 86.58 | 87.06 | 86.58 | 86.65 | 51,175 | +0.06(+0.07%) |
Dec 24, 2014 | 86.59 | 86.59 | 86.59 | 0 | +0.37(+0.43%) | |
Dec 23, 2014 | 86.23 | 86.42 | 86.12 | 86.22 | 61,315 | -0.01(-0.01%) |
Dec 22, 2014 | 86.37 | 86.44 | 85.55 | 86.23 | 73,108 | +1.08(+1.27%) |
Dec 19, 2014 | 84.46 | 85.42 | 84.00 | 85.15 | 134,739 | -1.54(-1.78%) |
Dec 18, 2014 | 86.80 | 87.04 | 86.09 | 86.69 | 87,348 | +0.20(+0.24%) |
Dec 17, 2014 | 84.54 | 87.07 | 84.48 | 86.49 | 114,507 | +1.92(+2.27%) |
Dec 16, 2014 | 86.14 | 84.57 | 123,839 | +0.86(+1.03%) | ||
Dec 15, 2014 | 85.39 | 85.59 | 83.29 | 83.71 | 123,025 | -1.86(-2.17%) |
Dec 12, 2014 | 87.33 | 87.72 | 85.40 | 85.57 | 529,523 | -3.43(-3.85%) |
Dec 11, 2014 | 89.16 | 90.22 | 88.93 | 89.00 | 117,948 | -0.31(-0.35%) |
Dec 10, 2014 | 90.45 | 90.61 | 89.10 | 89.31 | 70,085 | -0.99(-1.10%) |
Dec 09, 2014 | 89.22 | 90.71 | 89.22 | 90.30 | 86,031 | +0.16(+0.18%) |
Dec 08, 2014 | 90.30 | 90.46 | 90.10 | 90.14 | 43,795 | -0.96(-1.05%) |
Dec 05, 2014 | 91.20 | 91.50 | 90.72 | 91.10 | 45,231 | +0.47(+0.52%) |
Dec 04, 2014 | 90.47 | 91.09 | 90.07 | 90.63 | 52,804 | -0.27(-0.29%) |
Dec 03, 2014 | 90.29 | 91.12 | 90.25 | 90.89 | 36,983 | +0.27(+0.30%) |
Dec 02, 2014 | 90.99 | 91.00 | 90.28 | 90.62 | 31,942 | +0.16(+0.18%) |
Dec 01, 2014 | 90.28 | 90.66 | 89.96 | 90.46 | 40,716 | -0.08(-0.08%) |
Nov 28, 2014 | 91.09 | 91.09 | 89.61 | 90.53 | 29,093 | -3.67(-3.89%) |
Nov 26, 2014 | 94.20 | 94.20 | 94.20 | 0 | +1.08(+1.15%) | |
Nov 25, 2014 | 93.03 | 93.39 | 92.87 | 93.12 | 56,467 | +0.36(+0.39%) |
Nov 24, 2014 | 92.89 | 93.19 | 92.18 | 92.76 | 60,747 | +1.66(+1.82%) |
Nov 21, 2014 | 91.70 | 92.08 | 90.93 | 91.10 | 50,262 | +1.95(+2.19%) |
Nov 20, 2014 | 88.14 | 89.20 | 88.10 | 89.15 | 35,791 | -0.70(-0.78%) |
Nov 19, 2014 | 90.19 | 90.19 | 89.30 | 89.85 | 48,804 | +0.06(+0.07%) |
Nov 18, 2014 | 89.15 | 89.93 | 89.05 | 89.79 | 55,149 | +3.14(+3.62%) |
Nov 17, 2014 | 86.75 | 85.94 | 86.65 | 50,611 | +0.27(+0.31%) | |
Nov 14, 2014 | 85.31 | 86.64 | 85.17 | 86.38 | 26,034 | +0.33(+0.38%) |
Nov 13, 2014 | 85.67 | 86.62 | 85.51 | 86.05 | 31,977 | -0.46(-0.53%) |
Nov 12, 2014 | 86.27 | 86.69 | 86.11 | 86.51 | 42,646 | -1.49(-1.69%) |
Nov 11, 2014 | 87.21 | 88.05 | 86.91 | 87.99 | 66,766 | +0.72(+0.83%) |
Nov 10, 2014 | 87.30 | 87.47 | 86.67 | 87.27 | 26,835 | +0.16(+0.19%) |
Nov 07, 2014 | 87.22 | 87.23 | 86.39 | 87.11 | 22,106 | -0.94(-1.07%) |
Nov 06, 2014 | 88.35 | 88.91 | 87.56 | 88.05 | 28,681 | +0.83(+0.95%) |
Nov 05, 2014 | 87.45 | 87.63 | 86.97 | 87.22 | 48,492 | +1.17(+1.37%) |
Nov 04, 2014 | 85.75 | 86.66 | 85.45 | 86.05 | 82,027 | -0.68(-0.78%) |
Nov 03, 2014 | 87.30 | 87.30 | 86.25 | 86.73 | 77,618 | -1.49(-1.69%) |
Oct 31, 2014 | 87.71 | 88.27 | 87.38 | 88.22 | 34,005 | +1.30(+1.50%) |
Oct 30, 2014 | 84.95 | 86.97 | 84.72 | 86.92 | 25,418 | +0.34(+0.39%) |
Oct 29, 2014 | 87.68 | 88.15 | 86.34 | 86.58 | 37,195 | -1.08(-1.23%) |
Oct 28, 2014 | 86.82 | 87.78 | 86.76 | 87.66 | 53,622 | +3.02(+3.57%) |
Oct 27, 2014 | 84.38 | 84.99 | 87.22 | 84.64 | 52,797 | -2.58(-2.96%) |
Oct 24, 2014 | 87.21 | 87.44 | 86.79 | 87.22 | 67,128 | -2.42(-2.71%) |
Oct 23, 2014 | 89.12 | 90.15 | 88.87 | 89.64 | 50,200 | +1.80(+2.05%) |
Oct 22, 2014 | 88.70 | 88.98 | 87.77 | 87.84 | 170,845 | -1.17(-1.31%) |
Oct 21, 2014 | 88.35 | 89.19 | 88.13 | 89.01 | 161,101 | +1.55(+1.77%) |
Oct 20, 2014 | 86.57 | 87.55 | 86.36 | 87.47 | 59,178 | -0.94(-1.07%) |
Oct 17, 2014 | 87.58 | 90.25 | 87.47 | 88.41 | 60,989 | +2.47(+2.87%) |
Oct 16, 2014 | 83.07 | 86.56 | 83.07 | 85.94 | 47,387 | +1.19(+1.40%) |
Oct 15, 2014 | 84.66 | 84.99 | 83.01 | 84.75 | 127,107 | -0.37(-0.43%) |
Oct 14, 2014 | 85.16 | 85.75 | 84.80 | 85.12 | 56,058 | -0.05(-0.06%) |
Oct 13, 2014 | 86.44 | 86.90 | 85.02 | 85.17 | 53,597 | +1.32(+1.57%) |
Oct 10, 2014 | 84.89 | 85.07 | 83.58 | 83.85 | 55,679 | -1.85(-2.16%) |
Oct 09, 2014 | 87.53 | 87.91 | 85.50 | 85.70 | 199,308 | -2.30(-2.61%) |
Oct 08, 2014 | 86.52 | 88.24 | 85.93 | 88.00 | 294,984 | +1.77(+2.05%) |
Oct 07, 2014 | 87.92 | 87.92 | 86.23 | 86.23 | 266,656 | -2.12(-2.40%) |
Oct 06, 2014 | 88.66 | 89.01 | 87.60 | 88.36 | 314,473 | -0.09(-0.11%) |
Oct 03, 2014 | 87.87 | 88.54 | 87.81 | 88.45 | 62,174 | -0.31(-0.35%) |
Oct 02, 2014 | 90.11 | 90.35 | 87.96 | 88.76 | 166,564 | -0.62(-0.69%) |
Oct 01, 2014 | 89.88 | 89.88 | 88.91 | 89.38 | 87,235 | -2.19(-2.39%) |
Sep 30, 2014 | 91.15 | 91.90 | 90.97 | 91.57 | 62,168 | -0.21(-0.23%) |
Sep 29, 2014 | 91.89 | 92.05 | 91.54 | 91.78 | 95,912 | -1.72(-1.84%) |
Sep 26, 2014 | 92.91 | 93.55 | 92.50 | 93.50 | 37,974 | +0.65(+0.70%) |
Sep 25, 2014 | 94.46 | 94.46 | 92.20 | 92.85 | 73,752 | -4.11(-4.24%) |
Sep 24, 2014 | 96.27 | 97.12 | 95.85 | 96.96 | 73,768 | -0.24(-0.25%) |
Sep 23, 2014 | 97.42 | 97.92 | 96.99 | 97.20 | 105,646 | -1.14(-1.16%) |
Sep 22, 2014 | 99.31 | 99.31 | 98.22 | 98.34 | 31,044 | -0.89(-0.90%) |
Sep 19, 2014 | 99.99 | 100.04 | 99.13 | 99.23 | 136,516 | -0.02(-0.02%) |
Sep 18, 2014 | 98.86 | 99.33 | 98.62 | 99.25 | 144,313 | +0.56(+0.56%) |
Sep 17, 2014 | 99.34 | 99.60 | 98.68 | 98.69 | 73,537 | -0.38(-0.38%) |
Sep 16, 2014 | 98.25 | 99.18 | 97.95 | 99.08 | 36,976 | -0.66(-0.66%) |
Sep 15, 2014 | 99.28 | 99.87 | 99.11 | 99.73 | 12,487 | +0.23(+0.24%) |
Sep 12, 2014 | 99.80 | 99.26 | 99.50 | 20,085 | -0.22(-0.22%) | |
Sep 11, 2014 | 99.80 | 100.29 | 99.60 | 99.72 | 16,938 | -0.80(-0.79%) |
Sep 10, 2014 | 99.92 | 100.55 | 99.71 | 100.51 | 78,753 | +0.50(+0.50%) |
Sep 09, 2014 | 100.20 | 100.39 | 99.75 | 100.01 | 19,499 | -0.21(-0.21%) |
Sep 08, 2014 | 100.89 | 101.01 | 100.07 | 100.22 | 87,880 | -1.79(-1.75%) |
Sep 05, 2014 | 101.70 | 102.19 | 101.48 | 102.01 | 30,867 | +0.33(+0.32%) |
Sep 04, 2014 | 101.45 | 102.22 | 101.45 | 101.69 | 47,765 | -2.50(-2.40%) |
Sep 03, 2014 | 104.58 | 104.67 | 103.93 | 104.19 | 20,755 | +1.64(+1.60%) |
Sep 02, 2014 | 102.78 | 102.19 | 102.55 | 15,633 | -0.35(-0.34%) | |
Aug 29, 2014 | 102.90 | 102.90 | 102.90 | 0 | -0.02(-0.02%) | |
Aug 28, 2014 | 102.37 | 103.05 | 102.24 | 102.92 | 42,665 | -1.39(-1.33%) |
Aug 27, 2014 | 104.85 | 104.85 | 104.11 | 104.31 | 17,844 | -0.38(-0.36%) |
Aug 26, 2014 | 104.53 | 105.29 | 104.40 | 104.69 | 29,057 | +1.28(+1.24%) |
Aug 25, 2014 | 103.24 | 103.90 | 103.05 | 103.40 | 19,386 | +1.73(+1.70%) |
Aug 22, 2014 | 102.44 | 102.47 | 101.28 | 101.67 | 25,279 | -1.03(-1.00%) |
Aug 21, 2014 | 102.09 | 102.90 | 101.86 | 102.70 | 20,332 | +1.23(+1.21%) |
Aug 20, 2014 | 100.96 | 101.54 | 100.75 | 101.47 | 17,316 | -0.66(-0.65%) |
Aug 19, 2014 | 101.77 | 102.17 | 101.47 | 102.13 | 22,289 | +0.11(+0.11%) |
Aug 18, 2014 | 101.49 | 102.12 | 101.47 | 102.02 | 18,834 | +1.48(+1.47%) |
Aug 15, 2014 | 103.26 | 103.26 | 99.50 | 100.54 | 33,044 | -1.17(-1.15%) |
Aug 14, 2014 | 102.16 | 102.20 | 101.55 | 101.71 | 16,232 | +0.27(+0.27%) |
Aug 13, 2014 | 101.39 | 101.90 | 101.14 | 101.44 | 27,914 | +1.63(+1.63%) |
Aug 12, 2014 | 99.53 | 99.83 | 99.14 | 99.81 | 38,381 | -1.22(-1.21%) |
Aug 11, 2014 | 101.26 | 101.55 | 101.00 | 101.03 | 26,664 | +0.87(+0.87%) |
Aug 08, 2014 | 99.28 | 100.16 | 98.95 | 100.16 | 23,871 | +0.94(+0.95%) |
Aug 07, 2014 | 100.79 | 101.00 | 98.86 | 99.22 | 24,875 | -0.76(-0.76%) |
Aug 06, 2014 | 98.78 | 100.35 | 98.75 | 99.98 | 29,934 | +0.68(+0.68%) |
Aug 05, 2014 | 99.87 | 100.44 | 99.16 | 99.30 | 35,955 | -1.62(-1.61%) |
Aug 04, 2014 | 101.12 | 101.12 | 99.91 | 100.92 | 35,213 | -0.86(-0.84%) |
Aug 01, 2014 | 102.15 | 102.90 | 101.40 | 101.78 | 149,393 | -1.47(-1.42%) |
Jul 31, 2014 | 104.60 | 104.80 | 103.25 | 103.25 | 77,212 | -3.83(-3.58%) |
Jul 30, 2014 | 108.37 | 108.48 | 106.50 | 107.08 | 117,025 | -1.39(-1.28%) |
Jul 29, 2014 | 109.13 | 109.48 | 108.46 | 108.47 | 44,925 | +0.34(+0.31%) |
Jul 28, 2014 | 108.22 | 108.28 | 107.70 | 108.13 | 40,668 | -0.15(-0.14%) |
Jul 25, 2014 | 109.47 | 109.50 | 107.66 | 108.28 | 56,700 | -2.30(-2.08%) |
Jul 24, 2014 | 110.61 | 111.02 | 110.15 | 110.58 | 99,812 | -2.01(-1.79%) |
Jul 23, 2014 | 112.00 | 112.70 | 111.91 | 112.59 | 28,432 | +0.82(+0.73%) |
Jul 22, 2014 | 111.93 | 112.01 | 111.56 | 111.77 | 23,230 | +0.70(+0.63%) |
Jul 21, 2014 | 111.23 | 111.27 | 110.74 | 111.07 | 31,874 | -2.09(-1.84%) |
Jul 18, 2014 | 112.22 | 113.25 | 112.10 | 113.16 | 69,061 | +0.84(+0.75%) |
Jul 17, 2014 | 113.16 | 114.36 | 112.30 | 112.31 | 32,422 | -2.38(-2.08%) |
Jul 16, 2014 | 114.54 | 115.00 | 114.36 | 114.69 | 17,880 | +1.09(+0.96%) |
Jul 15, 2014 | 114.20 | 114.20 | 113.25 | 113.60 | 17,528 | -1.28(-1.11%) |
Jul 14, 2014 | 114.86 | 115.24 | 114.59 | 114.88 | 45,339 | +1.47(+1.30%) |
Jul 11, 2014 | 112.98 | 113.41 | 112.91 | 113.41 | 14,433 | -0.26(-0.22%) |
Jul 10, 2014 | 113.66 | 114.20 | 113.13 | 113.67 | 31,797 | -3.13(-2.68%) |
Jul 09, 2014 | 116.46 | 116.83 | 116.32 | 116.80 | 21,098 | +1.28(+1.11%) |
Jul 08, 2014 | 116.09 | 116.09 | 115.13 | 115.52 | 23,560 | -1.62(-1.39%) |
Jul 07, 2014 | 117.33 | 117.40 | 116.74 | 117.14 | 17,307 | -1.64(-1.38%) |
Jul 03, 2014 | 118.78 | 118.78 | 118.78 | 0 | +1.70(+1.45%) | |
Jul 02, 2014 | 116.51 | 117.25 | 116.48 | 117.08 | 27,911 | +0.07(+0.06%) |
Jul 01, 2014 | 116.22 | 117.06 | 116.17 | 117.01 | 15,281 | +0.51(+0.44%) |
Jun 30, 2014 | 116.22 | 116.81 | 116.19 | 116.50 | 47,382 | +0.90(+0.78%) |
Jun 27, 2014 | 115.23 | 115.60 | 115.00 | 115.60 | 18,117 | -0.44(-0.38%) |
Jun 26, 2014 | 117.02 | 117.02 | 115.19 | 116.04 | 48,799 | -1.41(-1.20%) |
Jun 25, 2014 | 117.37 | 117.71 | 117.15 | 117.45 | 21,560 | +0.20(+0.17%) |
Jun 24, 2014 | 117.81 | 118.06 | 117.25 | 117.25 | 28,423 | -0.81(-0.69%) |
Jun 23, 2014 | 118.40 | 118.50 | 117.70 | 118.06 | 27,868 | -0.66(-0.55%) |
Jun 20, 2014 | 119.71 | 119.71 | 118.45 | 118.72 | 21,622 | +0.46(+0.39%) |
Jun 19, 2014 | 118.58 | 119.00 | 118.26 | 118.26 | 15,365 | +0.76(+0.64%) |
Jun 18, 2014 | 117.04 | 117.56 | 116.73 | 117.50 | 51,048 | +0.73(+0.63%) |
Jun 17, 2014 | 115.88 | 116.80 | 115.87 | 116.77 | 23,165 | +0.92(+0.80%) |
Jun 16, 2014 | 115.69 | 116.20 | 115.60 | 115.84 | 19,131 | +0.28(+0.24%) |
Jun 13, 2014 | 115.55 | 115.88 | 115.26 | 115.57 | 21,642 | -0.50(-0.43%) |
Jun 12, 2014 | 116.41 | 116.86 | 116.07 | 116.07 | 22,147 | +0.08(+0.07%) |
Jun 11, 2014 | 115.87 | 116.35 | 115.77 | 115.98 | 17,694 | -0.47(-0.40%) |
Jun 10, 2014 | 116.22 | 116.47 | 116.22 | 116.45 | 22,146 | -0.64(-0.55%) |
Jun 06, 2014 | 116.97 | 117.09 | 116.73 | 117.09 | 21,860 | +0.30(+0.26%) |
Jun 05, 2014 | 115.80 | 116.91 | 115.66 | 116.79 | 28,337 | +0.99(+0.85%) |
Jun 04, 2014 | 115.88 | 116.00 | 115.80 | 115.80 | 38,419 | +0.87(+0.76%) |
Jun 03, 2014 | 114.95 | 115.55 | 114.93 | 114.93 | 179,381 | -0.12(-0.10%) |
Jun 02, 2014 | 115.58 | 115.58 | 114.89 | 115.05 | 20,779 | -0.09(-0.08%) |
May 30, 2014 | 114.95 | 115.24 | 114.79 | 115.14 | 17,249 | -0.52(-0.45%) |
May 29, 2014 | 114.93 | 115.67 | 114.79 | 115.66 | 54,830 | +0.50(+0.44%) |
May 28, 2014 | 114.83 | 115.31 | 114.57 | 115.16 | 24,489 | +0.20(+0.17%) |
May 27, 2014 | 114.61 | 115.07 | 114.47 | 114.96 | 28,628 | +1.61(+1.42%) |
May 23, 2014 | 113.35 | 113.35 | 113.35 | 0 | +0.16(+0.14%) | |
May 22, 2014 | 113.11 | 113.50 | 112.90 | 113.19 | 13,562 | -0.24(-0.21%) |
May 21, 2014 | 112.70 | 113.64 | 112.65 | 113.43 | 18,507 | +0.85(+0.75%) |
May 20, 2014 | 112.50 | 113.08 | 112.14 | 112.58 | 31,911 | -0.92(-0.81%) |
May 19, 2014 | 112.93 | 113.73 | 112.85 | 113.50 | 31,323 | +0.77(+0.68%) |
May 16, 2014 | 113.19 | 113.19 | 112.35 | 112.73 | 18,498 | -1.40(-1.22%) |
May 15, 2014 | 114.69 | 114.69 | 113.38 | 114.13 | 26,972 | -0.16(-0.14%) |
May 14, 2014 | 114.07 | 115.10 | 114.01 | 114.29 | 31,175 | -0.28(-0.24%) |
May 13, 2014 | 115.17 | 115.29 | 114.22 | 114.57 | 31,182 | -0.41(-0.36%) |
May 12, 2014 | 114.75 | 115.19 | 114.75 | 114.98 | 25,355 | +1.34(+1.18%) |
May 09, 2014 | 113.55 | 113.84 | 113.04 | 113.64 | 21,383 | -0.14(-0.13%) |
May 08, 2014 | 113.53 | 114.49 | 113.20 | 113.78 | 17,277 | +0.31(+0.27%) |
May 07, 2014 | 112.63 | 113.60 | 112.25 | 113.47 | 22,220 | +1.78(+1.59%) |
May 06, 2014 | 111.85 | 111.98 | 111.42 | 111.69 | 27,972 | -0.99(-0.88%) |
May 05, 2014 | 111.89 | 112.91 | 111.51 | 112.68 | 26,243 | -0.82(-0.72%) |
May 02, 2014 | 112.90 | 113.76 | 112.55 | 113.50 | 31,427 | -0.97(-0.85%) |